EMAAR.AEEMAAR.AE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.45 | $14.55 | $14.15 | $14.30 | 13.08M |
| 1/14/2026 | $14.60 | $14.70 | $14.30 | $14.45 | 11.60M |
| 1/13/2026 | $14.55 | $14.65 | $14.45 | $14.65 | 12.23M |
| 1/12/2026 | $14.40 | $14.60 | $14.20 | $14.60 | 12.41M |
| 1/9/2026 | $14.65 | $14.65 | $14.40 | $14.40 | 11.58M |
| 1/8/2026 | $14.70 | $14.85 | $14.55 | $14.65 | 15.96M |
| 1/7/2026 | $14.45 | $14.80 | $14.35 | $14.80 | 22.20M |
| 1/6/2026 | $14.25 | $14.50 | $14.25 | $14.50 | 20.95M |
| 1/5/2026 | $14.10 | $14.20 | $13.95 | $14.20 | 13.62M |
| 1/2/2026 | $14.05 | $14.20 | $14.00 | $14.20 | 5.92M |
| 12/31/2025 | $13.90 | $14.10 | $13.90 | $14.05 | 7.36M |
| 12/30/2025 | $14.20 | $14.20 | $13.75 | $13.90 | 14.08M |
| 12/29/2025 | $14.25 | $14.30 | $14.10 | $14.30 | 6.81M |
| 12/26/2025 | $14.20 | $14.30 | $14.20 | $14.30 | 1.70M |
| 12/25/2025 | $14.35 | $14.40 | $14.20 | $14.20 | 3.11M |
| 12/24/2025 | $14.30 | $14.45 | $14.25 | $14.40 | 6.42M |
| 12/23/2025 | $14.25 | $14.35 | $14.15 | $14.30 | 7.81M |
| 12/22/2025 | $13.90 | $14.25 | $13.85 | $14.25 | 9.79M |
| 12/19/2025 | $14.10 | $14.15 | $13.85 | $13.85 | 21.23M |
| 12/18/2025 | $14.15 | $14.25 | $14.10 | $14.10 | 5.55M |
| 12/17/2025 | $14.35 | $14.40 | $14.20 | $14.20 | 8.71M |
| 12/16/2025 | $14.25 | $14.45 | $14.15 | $14.40 | 20.36M |
| 12/15/2025 | $14.20 | $14.30 | $14.00 | $14.20 | 11.95M |
| 12/12/2025 | $14.20 | $14.30 | $14.10 | $14.20 | 7.41M |
| 12/11/2025 | $14.15 | $14.25 | $14.00 | $14.20 | 13.53M |
| 12/10/2025 | $14.00 | $14.20 | $13.95 | $14.15 | 14.00M |
| 12/9/2025 | $13.85 | $14.05 | $13.75 | $14.05 | 12.67M |
| 12/8/2025 | $14.05 | $14.05 | $13.80 | $13.85 | 12.33M |
| 12/5/2025 | $13.65 | $14.05 | $13.65 | $14.05 | 15.84M |
| 12/4/2025 | $13.55 | $13.90 | $13.50 | $13.65 | 14.04M |
| 12/3/2025 | $13.35 | $13.55 | $13.30 | $13.55 | 11.83M |
| 11/28/2025 | $13.25 | $13.35 | $13.15 | $13.30 | 9.08M |
| 11/27/2025 | $13.25 | $13.40 | $13.20 | $13.20 | 6.53M |
| 11/26/2025 | $13.25 | $13.35 | $13.15 | $13.25 | 8.38M |
| 11/25/2025 | $13.40 | $13.60 | $13.25 | $13.25 | 10.04M |
| 11/24/2025 | $13.40 | $13.45 | $13.05 | $13.40 | 21.89M |
| 11/21/2025 | $13.40 | $13.40 | $13.15 | $13.40 | 9.85M |
| 11/20/2025 | $13.30 | $13.60 | $13.25 | $13.55 | 9.74M |
| 11/19/2025 | $13.35 | $13.45 | $13.10 | $13.20 | 17.14M |
| 11/18/2025 | $13.40 | $13.45 | $13.30 | $13.35 | 12.15M |
| 11/17/2025 | $13.75 | $13.75 | $13.40 | $13.50 | 15.53M |
| 11/14/2025 | $13.75 | $13.80 | $13.55 | $13.80 | 10.10M |
| 11/13/2025 | $13.80 | $13.90 | $13.65 | $13.80 | 9.97M |
| 11/12/2025 | $13.90 | $14.00 | $13.75 | $13.80 | 8.22M |
| 11/11/2025 | $13.45 | $13.90 | $13.35 | $13.90 | 18.90M |
| 11/10/2025 | $13.65 | $13.75 | $13.40 | $13.40 | 20.23M |
| 11/7/2025 | $13.95 | $14.00 | $13.50 | $13.60 | 29.38M |
| 11/6/2025 | $13.70 | $13.95 | $13.70 | $13.80 | 11.44M |
| 11/5/2025 | $13.95 | $13.95 | $13.60 | $13.70 | 14.59M |
| 11/4/2025 | $13.90 | $14.05 | $13.75 | $14.00 | 11.83M |
| 11/3/2025 | $14.20 | $14.25 | $13.85 | $13.95 | 14.87M |
| 10/31/2025 | $14.50 | $14.60 | $14.20 | $14.20 | 14.31M |
| 10/30/2025 | $14.65 | $14.75 | $14.45 | $14.60 | 15.69M |
| 10/29/2025 | $14.65 | $14.75 | $14.50 | $14.70 | 16.30M |
| 10/28/2025 | $14.45 | $14.80 | $14.45 | $14.65 | 26.08M |
| 10/27/2025 | $14.45 | $14.55 | $14.40 | $14.40 | 12.00M |
| 10/24/2025 | $14.10 | $14.45 | $14.05 | $14.45 | 14.24M |
| 10/23/2025 | $13.85 | $14.10 | $13.85 | $14.05 | 19.02M |
| 10/22/2025 | $13.90 | $13.95 | $13.75 | $13.85 | 8.85M |
| 10/21/2025 | $13.95 | $14.00 | $13.85 | $13.85 | 7.04M |
| 10/20/2025 | $13.75 | $14.00 | $13.70 | $13.85 | 8.42M |
| 10/17/2025 | $13.90 | $13.90 | $13.70 | $13.70 | 13.14M |